Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI MSCI Can Quality Index Class ETF (TSX: FQC )

34.96 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 05, 2024 34.96 0 +0.21(+0.60%)
Apr 02, 2024 34.75 0 -0.17(-0.49%)
Apr 01, 2024 34.93 34.93 34.90 34.92 15,400 -0.01(-0.03%)
Mar 28, 2024 34.93 0 +0.18(+0.52%)
Mar 27, 2024 34.75 34.75 34.75 34.75 100 +0.15(+0.43%)
Mar 26, 2024 34.60 34.60 34.60 34.60 300 +0.00(+0.00%)
Mar 22, 2024 34.60 0 -0.05(-0.14%)
Mar 18, 2024 34.65 0 -0.08(-0.23%)
Mar 14, 2024 34.73 0 +0.07(+0.20%)
Mar 07, 2024 34.66 0 +0.55(+1.61%)
Feb 23, 2024 34.11 0 +0.73(+2.19%)
Feb 21, 2024 33.38 0 -0.08(-0.24%)
Feb 16, 2024 33.46 75 +0.46(+1.39%)
Feb 15, 2024 33.00 33.00 33.00 33.00 245 +0.85(+2.64%)
Feb 13, 2024 32.15 0 -0.47(-1.44%)
Feb 09, 2024 32.62 0 +0.20(+0.62%)
Feb 08, 2024 32.42 32.42 32.42 32.42 200 +0.13(+0.40%)
Feb 06, 2024 32.29 0 +0.08(+0.25%)
Jan 24, 2024 32.21 0 +0.19(+0.59%)
Jan 23, 2024 32.05 32.05 32.02 32.02 490 +0.26(+0.82%)
Jan 22, 2024 31.78 31.78 31.76 31.76 331 +0.29(+0.92%)
Jan 18, 2024 31.47 0 -0.28(-0.88%)
Jan 10, 2024 31.75 0 +0.07(+0.22%)
Jan 02, 2024 31.68 0 -0.05(-0.16%)
Dec 27, 2023 31.73 0 +0.23(+0.73%)
Dec 22, 2023 31.50 0 +0.23(+0.74%)
Dec 21, 2023 31.15 31.27 31.15 31.27 418 -0.13(-0.41%)
Dec 13, 2023 31.40 10 +0.08(+0.26%)
Dec 11, 2023 31.32 59 +0.02(+0.06%)
Dec 07, 2023 31.30 0 -0.11(-0.35%)
Dec 06, 2023 31.41 31.41 31.41 31.41 200 -0.11(-0.35%)
Dec 05, 2023 31.52 31.52 31.52 31.52 527 -0.05(-0.16%)
Dec 04, 2023 31.57 31.57 31.57 31.57 115 +0.14(+0.45%)
Nov 28, 2023 31.43 1 -0.17(-0.54%)
Nov 24, 2023 31.60 0 -0.05(-0.16%)
Nov 23, 2023 31.65 31.65 31.65 31.65 530 +0.10(+0.32%)
Nov 22, 2023 31.64 31.66 31.55 31.55 1,800 +0.03(+0.10%)
Nov 21, 2023 31.55 31.61 31.52 31.52 1,000 -0.23(-0.72%)
Nov 20, 2023 31.75 31.75 31.75 31.75 115 +0.30(+0.95%)
Nov 16, 2023 31.45 0 +0.36(+1.16%)
Nov 10, 2023 31.09 1 +0.20(+0.65%)
Nov 08, 2023 30.89 0 -0.62(-1.97%)
Nov 06, 2023 31.51 0 +0.06(+0.19%)
Nov 03, 2023 31.45 31.45 31.45 31.45 500 +0.86(+2.81%)
Oct 27, 2023 30.59 0 +0.09(+0.30%)
Oct 26, 2023 30.50 30.50 30.50 30.50 160 -0.95(-3.02%)
Oct 19, 2023 31.45 0 +0.03(+0.10%)
Oct 10, 2023 31.42 0 +1.00(+3.29%)
Oct 04, 2023 30.42 0 -0.51(-1.65%)
Sep 27, 2023 30.93 16 +0.01(+0.03%)
Sep 26, 2023 30.92 30.92 30.92 30.92 645 -0.95(-2.98%)
Sep 19, 2023 31.87 0 -0.34(-1.06%)
Sep 15, 2023 32.21 1 +0.00(+0.00%)
Sep 14, 2023 32.21 32.21 32.21 32.21 1,200 +0.48(+1.51%)
Sep 13, 2023 31.73 31.73 31.73 31.73 100 +0.04(+0.13%)
Sep 07, 2023 31.69 0 +0.12(+0.38%)
Aug 30, 2023 31.57 17 +0.81(+2.63%)
Aug 25, 2023 30.76 0 +0.10(+0.33%)
Aug 24, 2023 31.27 31.27 30.66 30.66 28,031 -0.10(-0.33%)
Aug 21, 2023 30.76 0 -0.24(-0.77%)
Aug 16, 2023 31.00 0 -0.55(-1.74%)
Aug 14, 2023 31.55 15 +0.30(+0.96%)
Aug 08, 2023 31.25 30 -0.18(-0.57%)
Jul 31, 2023 31.43 0 -0.09(-0.29%)
Jul 28, 2023 31.53 31.53 31.52 31.52 1,374 +0.39(+1.25%)
Jul 21, 2023 31.13 31.13 101 +0.67(+2.20%)
Jul 14, 2023 30.46 7 +0.27(+0.89%)
Jul 11, 2023 30.19 0 +0.18(+0.60%)
Jun 28, 2023 30.01 0 +0.13(+0.44%)
Jun 27, 2023 29.88 29.88 29.88 29.88 151 +0.26(+0.88%)
Jun 22, 2023 29.62 0 -0.14(-0.47%)
Jun 20, 2023 29.76 0 -0.13(-0.43%)
Jun 19, 2023 29.89 29.89 29.89 29.89 500 -0.13(-0.43%)
Jun 15, 2023 30.02 92 -0.02(-0.07%)
May 04, 2023 30.04 0 -0.61(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.